Orient Beverages share price history

BSE: 507690BeveragesSmall Cap

Orient Beverages Ltd. · Face value ₹10 · Listed May 1972

₹154.00₹2.70 (1.72%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹156.70.

30 Oct: open ₹153.00, high ₹157.00, low ₹153.00

52-week range of traded prices to 30 Oct 2026

₹137.05Low, 23 Oct 2026₹291.25High, 11 Feb 2026

Market cap: ₹33 Cr3,529th largest listed
P/E: 7.83
P/B: 1.32
Dividend yield: Nonein the last 12 months
ROE: 18.4%
ROCE: 5.1%
Debt to equity: 3.28
Volume, BSE: 339

Orient Beverages share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Orient Beverages' share price is on record from 2 Jan 2007, when it closed at ₹25.15, to 30 Oct 2026. Its highest close was ₹404.35 on 3 Jul 2024 and its lowest ₹5.75 on 12 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	154.00	−16.5%	264.80	142.25	181.00	291.25	137.05	4,39,690
2025	184.40	−42.9%	329.00	175.60	314.30	345.00	174.00	3,52,138
2024	323.00	+53.9%	404.35	205.95	211.70	437.40	201.20	10,83,486
2023	209.90	+44.5%	264.25	104.85	141.10	295.00	103.00	15,80,604
2022	145.30	+85.0%	207.25	71.20	80.95	217.60	68.40	13,92,384
2021	78.55	+6.4%	92.45	60.05	74.00	96.95	55.55	7,27,320
2020	73.80	+24.2%	75.10	48.00	60.00	79.80	44.00	3,03,679
2019	59.40	−30.1%	113.80	47.50	88.65	122.00	45.35	1,84,519
2018	84.95	−26.5%	133.15	67.25	115.50	140.00	65.25	4,08,676
2017	115.50	−28.5%	180.70	97.40	163.00	186.10	94.95	7,43,419
2016	161.60	+42.9%	176.20	100.10	120.00	187.50	90.30	6,93,432
2015	113.10	−36.0%	173.30	83.35	173.30	173.30	72.20	2,92,712
2014	176.80	+762.4%	225.05	12.75	19.50	226.35	12.75	4,82,842
2013	20.50	+57.1%	20.50	8.50	13.55	20.50	8.50	58,018
2012	13.05	+64.2%	18.03	7.50	7.56	18.93	7.50	80,439
2011	7.95	−50.6%	17.75	7.95	16.80	18.63	7.90	88,696
2010	16.10	+50.0%	21.98	9.68	10.25	23.00	9.20	2,54,048
2009	10.73	+38.8%	12.69	6.23	8.11	13.25	5.92	1,03,390
2008	7.73	−70.1%	32.85	5.75	27.10	34.45	5.47	2,44,655
2007	25.85	–	25.85	12.05	24.70	27.00	12.00	5,38,612

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 5 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	154.00	−10.5%	176.90	176.90	137.05	13,132
Sep 2026	172.05	−1.4%	175.00	186.00	151.65	32,957
Aug 2026	174.50	−2.2%	178.50	199.00	171.05	34,896
Jul 2026	178.50	−4.5%	186.95	204.00	173.00	23,986
Jun 2026	186.95	−13.9%	208.00	209.95	166.00	40,328
May 2026	217.25	−1.9%	221.50	225.00	201.50	19,238
Apr 2026	221.50	+17.5%	195.10	227.90	190.90	27,132
Mar 2026	188.50	−21.2%	227.60	240.00	188.15	37,132
Feb 2026	239.30	+39.2%	171.50	291.25	157.00	1,88,748
Jan 2026	171.85	−6.8%	181.00	197.00	157.50	22,141
Dec 2025	184.40	−4.0%	195.50	197.00	174.00	15,141
Nov 2025	192.00	−6.5%	208.00	213.90	188.05	30,715
Oct 2025	205.45	−6.6%	217.00	258.95	203.40	37,848
Sep 2025	220.00	+3.7%	213.00	286.80	205.25	68,828
Aug 2025	212.15	−4.5%	222.15	239.00	204.55	10,975
Jul 2025	222.15	−3.3%	237.95	237.95	215.30	26,452
Jun 2025	229.80	−6.9%	249.95	256.80	225.50	37,916
May 2025	246.70	+3.9%	242.10	263.00	211.00	27,032
Apr 2025	237.35	−6.2%	242.00	265.00	225.05	20,818
Mar 2025	253.15	+9.4%	242.00	294.95	225.00	34,520
Feb 2025	231.35	−25.5%	324.60	324.60	222.00	27,040
Jan 2025	310.65	−3.8%	314.30	345.00	272.00	14,853
Dec 2024	323.00	+18.0%	273.65	384.50	270.00	73,460
Nov 2024	273.65	−10.0%	303.00	316.00	260.30	24,720
Oct 2024	304.00	−6.0%	324.25	335.80	270.35	29,454
Sep 2024	323.25	−4.0%	327.10	370.00	315.00	44,428
Aug 2024	336.80	−7.4%	383.50	383.50	325.00	50,086
Jul 2024	363.90	−7.5%	424.95	424.95	339.15	71,556
Jun 2024	393.45	+38.2%	298.80	437.40	282.50	1,79,642
May 2024	284.60	−7.8%	309.00	321.00	277.00	53,583
Apr 2024	308.55	+5.1%	308.10	345.25	295.15	60,783
Mar 2024	293.45	−14.2%	330.00	388.00	268.00	63,083
Feb 2024	342.15	+56.6%	217.00	371.90	205.50	3,58,858
Jan 2024	218.50	+4.1%	211.70	247.85	201.20	73,833
Dec 2023	209.90	−4.9%	226.25	234.00	197.10	58,963
Nov 2023	220.80	+13.5%	204.00	295.00	192.10	4,32,085
Oct 2023	194.60	+15.8%	173.00	208.00	165.05	2,34,517
Sep 2023	168.10	−2.6%	180.55	182.05	160.30	58,573
Aug 2023	172.55	+35.7%	128.50	199.80	117.50	3,44,106
Jul 2023	127.20	+2.4%	124.90	134.80	115.60	58,036
Jun 2023	124.20	+3.8%	119.60	138.00	114.20	74,819
May 2023	119.65	+7.0%	110.00	148.90	107.25	95,679
Apr 2023	111.80	+6.6%	105.90	117.90	104.00	26,003
Mar 2023	104.85	−15.0%	128.70	129.75	103.00	48,984
Feb 2023	123.40	−7.9%	134.00	137.65	115.20	43,613
Jan 2023	134.00	−7.8%	141.10	172.80	130.05	1,05,226
Dec 2022	145.30	−14.8%	179.05	217.60	121.50	2,23,471
Nov 2022	170.55	+76.7%	99.15	170.55	96.50	2,64,848
Oct 2022	96.50	−3.5%	101.60	104.75	90.10	40,723
Sep 2022	100.05	−17.2%	123.35	126.90	97.00	2,34,702
Aug 2022	120.90	+23.4%	105.35	130.00	99.95	1,39,119
Jul 2022	97.95	+37.0%	71.50	127.90	70.05	2,04,704
Jun 2022	71.50	−13.4%	80.55	85.85	68.40	47,845
May 2022	82.60	−8.1%	90.50	92.05	75.05	47,060
Apr 2022	89.85	+23.8%	71.55	96.00	70.60	71,806
Mar 2022	72.60	−1.8%	73.90	81.40	70.00	37,968
Feb 2022	73.90	−2.6%	76.95	81.00	69.05	21,857
Jan 2022	75.90	−3.4%	80.95	90.50	70.10	58,281
Dec 2021	78.55	+21.3%	67.40	95.90	63.05	1,85,347
Nov 2021	64.75	−2.3%	69.95	74.00	61.35	1,55,165
Oct 2021	66.25	−5.2%	69.80	74.90	65.00	26,221
Sep 2021	69.85	−3.0%	74.95	76.40	64.60	39,110
Aug 2021	72.00	−10.6%	82.15	90.00	66.30	43,314
Jul 2021	80.50	+9.4%	75.95	86.50	70.15	50,100
Jun 2021	73.60	+2.7%	72.00	77.95	69.30	62,552
May 2021	71.65	+6.9%	67.90	79.00	58.30	54,610
Apr 2021	67.00	−2.8%	70.45	73.00	58.60	23,138
Mar 2021	68.90	+0.3%	67.40	77.80	60.50	21,040
Feb 2021	68.70	+0.8%	73.00	84.00	55.55	33,787
Jan 2021	68.15	−7.7%	74.00	96.95	56.55	32,936
Dec 2020	73.80	+31.8%	58.25	79.80	54.00	54,924
Nov 2020	56.00	+1.8%	59.90	63.00	52.00	17,651
Oct 2020	55.00	−6.5%	58.95	60.90	52.05	6,012
Sep 2020	58.85	+0.3%	61.00	65.00	53.00	10,543
Aug 2020	58.70	+4.7%	59.00	77.10	53.15	46,295
Jul 2020	56.05	−14.9%	65.00	66.00	53.00	18,243
Jun 2020	65.85	+29.9%	59.80	72.40	49.50	72,065
May 2020	50.70	−10.7%	61.60	62.00	48.50	14,936
Apr 2020	56.80	+7.7%	56.95	65.95	45.05	17,551
Mar 2020	52.75	−5.3%	55.70	60.95	44.00	11,128
Feb 2020	55.70	−11.6%	66.00	71.90	54.10	26,672
Jan 2020	63.00	+6.1%	60.00	65.50	55.15	7,659
Dec 2019	59.40	+8.0%	53.00	62.55	52.70	9,283
Nov 2019	55.00	+1.8%	56.75	59.60	53.25	8,103
Oct 2019	54.05	−24.7%	75.30	75.30	53.45	6,847
Sep 2019	71.75	+19.6%	63.00	77.00	59.85	2,342
Aug 2019	60.00	+21.5%	46.95	60.45	45.35	2,646
Jul 2019	49.40	−32.3%	70.50	74.80	49.40	9,849
Jun 2019	73.00	−8.7%	75.20	78.90	67.70	12,373
May 2019	79.95	−1.7%	81.10	89.00	75.00	13,293
Apr 2019	81.30	−6.3%	86.75	90.00	80.00	10,576
Mar 2019	86.80	+2.1%	85.20	93.75	81.30	18,656
Feb 2019	85.00	−5.8%	90.00	105.00	76.00	12,017
Jan 2019	90.20	+6.2%	88.65	122.00	77.75	78,534
Dec 2018	84.95	−1.8%	83.35	95.00	75.10	31,637
Nov 2018	86.50	−6.8%	94.00	100.00	83.25	25,134
Oct 2018	92.85	+5.6%	86.35	108.40	79.15	19,347
Sep 2018	87.90	−28.4%	128.40	128.40	86.65	39,621
Aug 2018	122.80	+64.6%	72.50	140.00	70.00	1,45,950
Jul 2018	74.60	−18.7%	80.30	91.65	65.25	10,304
Jun 2018	91.75	+9.6%	79.55	99.95	71.85	5,482
May 2018	83.70	−16.3%	99.95	99.95	77.15	6,412
Apr 2018	100.00	+6.3%	98.75	103.00	85.75	4,720
Mar 2018	94.05	−8.7%	110.00	110.00	91.00	15,980
Feb 2018	103.00	−6.4%	120.00	120.00	99.00	40,045
Jan 2018	110.00	−4.8%	115.50	135.95	100.00	64,044
Dec 2017	115.50	+4.1%	108.00	118.60	94.95	80,077
Nov 2017	111.00	−7.1%	119.00	130.00	106.65	27,894
Oct 2017	119.50	+3.0%	110.30	127.95	109.25	13,253
Sep 2017	116.00	−15.9%	132.00	149.00	116.00	2,821
Aug 2017	138.00	+5.2%	131.15	144.00	104.00	19,876
Jul 2017	131.15	+8.4%	121.30	183.90	121.30	2,34,969
Jun 2017	121.00	−11.0%	141.00	157.95	120.10	14,780
May 2017	136.00	−13.3%	162.70	164.90	130.25	19,941
Apr 2017	156.80	−4.9%	158.15	184.00	148.10	29,378
Mar 2017	164.85	+14.4%	143.75	180.95	135.00	1,54,224
Feb 2017	144.15	−9.1%	161.00	186.10	132.00	29,608
Jan 2017	158.55	−1.9%	163.00	183.95	148.20	1,16,598
Dec 2016	161.60	+6.0%	152.00	164.00	130.20	49,169
Nov 2016	152.40	−5.3%	161.00	178.90	133.20	91,512
Oct 2016	160.95	+34.6%	125.00	175.60	117.00	2,77,758
Sep 2016	119.55	−5.8%	122.05	140.00	109.00	36,605
Aug 2016	126.90	−6.2%	140.00	140.00	105.00	28,577
Jul 2016	135.25	+23.5%	114.85	163.00	96.00	71,126
Jun 2016	109.55	+9.4%	106.00	127.00	90.30	15,796
May 2016	100.10	−30.9%	145.30	145.30	100.10	15,014
Apr 2016	144.90	+8.5%	133.00	144.90	123.60	9,791
Mar 2016	133.50	+20.3%	111.00	144.30	111.00	17,044
Feb 2016	111.00	−15.2%	125.60	145.00	106.10	22,655
Jan 2016	130.90	+15.7%	120.00	187.50	120.00	58,385
Dec 2015	113.10	−14.7%	133.00	154.50	111.00	9,185
Nov 2015	132.60	+26.3%	95.10	132.60	90.20	9,269
Oct 2015	104.95	+22.0%	80.05	105.00	72.20	11,269
Sep 2015	86.00	−16.8%	104.70	107.00	84.10	6,119
Aug 2015	103.40	−4.3%	101.00	117.90	89.50	23,215
Jul 2015	108.00	+7.2%	100.00	135.00	96.60	18,182
Jun 2015	100.75	+2.0%	94.10	108.40	80.00	10,656
May 2015	98.80	+0.4%	94.05	112.75	93.55	15,448
Apr 2015	98.45	+18.1%	87.50	132.90	82.00	26,367
Mar 2015	83.35	−10.4%	88.40	115.00	81.25	21,411
Feb 2015	93.00	−23.4%	124.50	129.00	87.50	42,173
Jan 2015	121.40	−31.3%	173.30	173.30	109.00	99,418
Dec 2014	176.80	−8.6%	197.00	226.35	176.80	48,152
Nov 2014	193.35	+42.4%	138.45	193.35	133.05	87,914
Oct 2014	135.75	+42.4%	97.25	135.75	97.25	69,583
Sep 2014	95.35	+62.6%	61.55	95.35	61.55	72,007
Aug 2014	58.65	+150.6%	22.50	58.65	22.50	1,21,539
Jul 2014	23.40	+24.1%	18.00	27.30	18.00	41,737
Jun 2014	18.85	+20.8%	16.35	19.15	15.55	17,935
May 2014	15.60	−17.9%	18.05	18.50	14.25	9,673
Apr 2014	19.00	+2.4%	19.40	22.00	18.45	120
Mar 2014	18.55	+19.7%	14.80	18.55	12.75	10,736
Feb 2014	15.50	−7.5%	15.95	15.95	14.10	2,061
Jan 2014	16.75	−18.3%	19.50	21.50	16.75	1,385
Dec 2013	20.50	+14.8%	18.75	20.50	18.75	36
Nov 2013	17.86	+43.1%	13.10	18.79	13.10	420
Oct 2013	12.48	+46.7%	8.93	12.48	8.93	4,298
Sep 2013	8.51	−4.3%	8.50	8.51	8.50	650
Aug 2013	8.89	−6.9%	9.50	9.50	8.89	1,446
Jul 2013	9.55	−4.5%	9.55	9.55	9.55	100
Jun 2013	10.00	−4.8%	10.00	10.00	10.00	199
May 2013	10.50	+9.9%	10.00	10.50	10.00	6,732
Apr 2013	9.55	−4.9%	9.55	10.52	9.55	222
Mar 2013	10.04	−7.5%	11.39	13.99	10.04	13,971
Feb 2013	10.85	−29.5%	14.65	16.00	10.85	16,416
Jan 2013	15.39	+17.9%	13.55	15.96	12.19	13,528
Dec 2012	13.05	−14.7%	14.55	14.55	11.00	2,572
Nov 2012	15.30	+41.5%	11.35	15.30	10.71	3,735
Oct 2012	10.81	−14.5%	13.24	13.52	10.81	8,122
Sep 2012	12.65	−22.8%	17.10	17.35	12.15	6,073
Aug 2012	16.38	+42.4%	12.06	16.38	11.05	6,522
Jul 2012	11.50	+9.9%	10.00	12.09	9.50	6,608
Jun 2012	10.46	−12.8%	11.50	13.00	10.46	3,025
May 2012	12.00	−3.9%	11.87	12.60	11.28	2,579
Apr 2012	12.49	−9.9%	14.55	14.55	12.36	6,042
Mar 2012	13.86	+9.1%	12.70	18.93	12.70	19,654
Feb 2012	12.70	+61.4%	8.26	13.74	7.50	15,304
Jan 2012	7.87	−1.0%	7.56	7.87	7.50	203
Dec 2011	7.95	−16.9%	9.15	9.55	7.90	5,782
Nov 2011	9.57	−21.4%	12.15	12.90	9.57	4,949
Oct 2011	12.17	−17.8%	14.07	14.07	12.17	2,350
Sep 2011	14.80	+13.4%	13.10	15.21	13.02	19,829
Aug 2011	13.05	−14.8%	16.00	16.00	13.00	5,182
Jul 2011	15.31	+4.1%	14.00	18.63	14.00	5,098
Jun 2011	14.70	0.0%	15.43	15.85	14.00	7,703
May 2011	14.70	+3.8%	13.48	14.75	13.48	4,570
Apr 2011	14.16	−5.3%	14.21	16.30	13.00	9,861
Mar 2011	14.95	−11.3%	17.20	17.20	14.95	10,794
Feb 2011	16.86	+58.3%	11.18	17.74	10.27	5,478
Jan 2011	10.65	−33.9%	16.80	17.80	10.65	7,100
Dec 2010	16.10	−12.3%	18.50	18.70	13.55	7,943
Nov 2010	18.35	+4.9%	18.35	21.90	16.25	22,120
Oct 2010	17.50	−7.2%	18.00	19.50	16.00	17,193
Sep 2010	18.85	−11.4%	20.25	21.95	16.70	42,087
Aug 2010	21.28	+102.7%	11.02	23.00	11.02	71,115
Jul 2010	10.50	−4.8%	10.73	12.25	10.50	2,978
Jun 2010	11.03	−8.8%	12.70	12.70	11.00	6,904
May 2010	12.10	−10.5%	14.18	14.18	11.15	6,987
Apr 2010	13.52	+26.8%	11.19	13.54	10.91	56,492
Mar 2010	10.66	−1.2%	10.34	11.39	9.20	6,333
Feb 2010	10.79	−6.8%	11.10	11.61	10.23	7,014
Jan 2010	11.58	+7.9%	10.25	12.95	10.21	6,882
Dec 2009	10.73	−3.1%	11.00	12.60	10.11	7,426
Nov 2009	11.07	+13.0%	9.90	11.07	8.75	10,095
Oct 2009	9.80	−12.5%	11.05	11.99	9.80	5,268
Sep 2009	11.20	−2.9%	11.00	13.25	11.00	12,017
Aug 2009	11.53	+34.1%	8.75	11.55	8.35	10,726
Jul 2009	8.60	−14.0%	10.50	10.50	8.50	9,472
Jun 2009	10.00	+6.0%	9.90	11.50	9.66	14,514
May 2009	9.43	+41.2%	7.01	9.43	6.75	12,381
Apr 2009	6.68	+7.2%	6.52	7.45	5.92	5,379
Mar 2009	6.23	−37.7%	10.00	10.00	6.23	6,625
Feb 2009	10.00	−4.2%	10.85	10.90	9.03	338
Jan 2009	10.44	+35.1%	8.11	11.00	7.48	9,149
Dec 2008	7.73	+21.0%	6.08	7.73	5.47	26,846
Nov 2008	6.39	−32.4%	8.98	9.20	6.39	9,258
Oct 2008	9.45	−50.3%	18.10	18.15	9.00	9,025
Sep 2008	19.00	−4.3%	19.00	20.50	15.80	6,785
Aug 2008	19.86	+54.0%	12.40	21.00	12.02	23,719
Jul 2008	12.90	+12.1%	12.00	13.45	10.50	7,750
Jun 2008	11.51	−18.9%	14.90	14.90	11.47	9,723
May 2008	14.20	−9.3%	15.60	15.60	13.00	12,267
Apr 2008	15.65	+27.2%	12.50	15.69	12.40	12,494
Mar 2008	12.30	−20.6%	16.00	16.00	10.70	11,019
Feb 2008	15.50	−24.9%	19.75	20.00	14.45	24,964
Jan 2008	20.65	−20.1%	27.10	34.45	18.45	90,805
Dec 2007	25.85	+36.1%	18.35	25.85	17.50	56,067
Nov 2007	19.00	+1.6%	17.90	21.00	17.65	29,872
Oct 2007	18.70	+5.6%	18.50	19.15	16.05	20,105
Sep 2007	17.70	−12.6%	20.90	22.05	17.70	45,687
Aug 2007	20.25	+52.8%	12.75	21.76	12.14	1,91,578
Jul 2007	13.25	+6.8%	12.55	14.00	12.25	20,306
Jun 2007	12.41	−7.4%	13.50	14.85	12.00	19,860
May 2007	13.40	−1.5%	13.75	16.00	13.00	32,273
Apr 2007	13.60	0.0%	14.10	14.15	12.72	30,958
Mar 2007	13.60	−22.1%	16.70	17.30	13.00	20,854
Feb 2007	17.45	−16.7%	20.00	21.25	15.55	34,739
Jan 2007	20.95	–	24.70	27.00	20.55	36,313

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	153.00	157.00	153.00	154.00	154.41	339
29 Oct 2026	154.00	156.75	154.00	156.70	–	80
28 Oct 2026	152.00	157.00	152.00	156.25	155.21	121
27 Oct 2026	151.40	158.85	151.40	158.05	157.15	297
26 Oct 2026	145.00	151.95	143.00	150.10	147.39	537
23 Oct 2026	154.00	154.00	137.05	142.25	144.79	1,438
22 Oct 2026	158.00	158.00	147.00	147.10	150.03	1,471
21 Oct 2026	160.50	160.50	156.00	156.00	157.80	906
19 Oct 2026	162.50	167.00	159.95	160.00	162.01	858
16 Oct 2026	159.10	165.00	159.10	164.35	163.61	327
15 Oct 2026	159.00	160.95	157.55	159.70	159.28	324
14 Oct 2026	158.65	160.00	154.10	157.55	158.65	1,113
13 Oct 2026	164.90	164.90	159.10	162.50	162.48	141
12 Oct 2026	162.85	166.60	162.00	163.30	163.41	411
9 Oct 2026	158.10	158.10	158.10	158.10	158.10	8
8 Oct 2026	162.75	162.75	157.15	157.90	158.05	373
7 Oct 2026	165.00	165.00	158.30	159.00	160.83	1,411
6 Oct 2026	161.20	163.90	161.00	162.00	161.51	421
5 Oct 2026	161.85	165.00	160.00	161.20	162.25	237
1 Oct 2026	176.90	176.90	157.00	161.85	164.40	2,319
30 Sep 2026	176.60	177.00	171.00	172.05	171.99	1,597
29 Sep 2026	176.95	186.00	172.25	173.10	177.06	1,407

Prices in ₹ per share as traded, not adjusted.